Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.280 | 9.410 | 9.120 | 9.180 | 417,016 | -0.07(-0.76%) |
Mar 30, 2022 | 9.480 | 9.840 | 9.195 | 9.250 | 418,222 | -0.20(-2.12%) |
Mar 29, 2022 | 9.470 | 9.720 | 9.390 | 9.450 | 365,634 | +0.11(+1.18%) |
Mar 28, 2022 | 9.210 | 9.598 | 9.120 | 9.340 | 452,715 | +0.12(+1.30%) |
Mar 25, 2022 | 9.550 | 9.810 | 9.050 | 9.220 | 345,357 | -0.29(-3.05%) |
Mar 24, 2022 | 9.750 | 9.840 | 9.220 | 9.510 | 398,898 | -0.09(-0.94%) |
Mar 23, 2022 | 9.950 | 10.19 | 9.595 | 9.600 | 342,292 | -0.42(-4.19%) |
Mar 22, 2022 | 9.340 | 10.20 | 9.200 | 10.02 | 858,686 | +0.87(+9.51%) |
Mar 21, 2022 | 9.770 | 9.970 | 9.060 | 9.150 | 787,552 | -0.62(-6.35%) |
Mar 18, 2022 | 9.440 | 10.78 | 9.440 | 9.770 | 4,457,384 | +0.28(+2.95%) |
Mar 17, 2022 | 8.790 | 9.490 | 8.600 | 9.490 | 811,544 | +0.64(+7.23%) |
Mar 16, 2022 | 8.790 | 9.030 | 8.550 | 8.850 | 806,474 | +0.28(+3.27%) |
Mar 15, 2022 | 8.430 | 8.680 | 8.370 | 8.570 | 610,751 | +0.15(+1.78%) |
Mar 14, 2022 | 9.220 | 9.280 | 8.410 | 8.420 | 601,088 | -0.77(-8.38%) |
Mar 11, 2022 | 9.795 | 9.795 | 9.140 | 9.190 | 363,382 | -0.33(-3.47%) |
Mar 10, 2022 | 9.630 | 9.650 | 9.350 | 9.520 | 509,809 | -0.24(-2.46%) |
Mar 09, 2022 | 9.500 | 9.980 | 9.460 | 9.760 | 616,737 | +0.52(+5.63%) |
Mar 08, 2022 | 9.070 | 9.870 | 8.830 | 9.240 | 508,067 | +0.19(+2.10%) |
Mar 07, 2022 | 8.990 | 9.660 | 8.900 | 9.050 | 553,292 | +0.12(+1.34%) |
Mar 04, 2022 | 8.680 | 8.980 | 8.550 | 8.930 | 444,173 | +0.15(+1.71%) |
Mar 03, 2022 | 9.430 | 9.495 | 8.640 | 8.780 | 430,384 | -0.51(-5.49%) |
Mar 02, 2022 | 9.400 | 9.760 | 9.200 | 9.290 | 399,293 | -0.06(-0.64%) |
Mar 01, 2022 | 9.600 | 10.11 | 9.290 | 9.350 | 610,913 | -0.63(-6.31%) |
Feb 28, 2022 | 9.760 | 10.19 | 9.760 | 9.980 | 560,988 | +0.11(+1.11%) |
Feb 25, 2022 | 9.940 | 10.03 | 9.370 | 9.870 | 419,494 | +0.03(+0.30%) |
Feb 24, 2022 | 8.870 | 9.880 | 8.700 | 9.840 | 703,048 | +0.62(+6.72%) |
Feb 23, 2022 | 9.900 | 10.08 | 9.170 | 9.220 | 654,573 | -0.53(-5.44%) |
Feb 22, 2022 | 9.840 | 10.16 | 9.660 | 9.750 | 525,221 | -0.25(-2.50%) |
Feb 18, 2022 | 10.00 | 0 | -0.22(-2.15%) | |||
Feb 17, 2022 | 11.15 | 11.20 | 10.15 | 10.22 | 393,305 | -1.15(-10.11%) |
Feb 16, 2022 | 11.45 | 11.53 | 10.95 | 11.37 | 365,114 | -0.22(-1.90%) |
Feb 15, 2022 | 11.25 | 11.83 | 11.12 | 11.59 | 494,222 | +0.58(+5.27%) |
Feb 14, 2022 | 10.80 | 11.24 | 10.66 | 11.01 | 339,706 | +0.30(+2.80%) |
Feb 11, 2022 | 11.76 | 12.56 | 10.58 | 10.71 | 1,131,935 | -1.28(-10.68%) |
Feb 10, 2022 | 12.46 | 12.85 | 11.55 | 11.99 | 681,378 | -0.72(-5.66%) |
Feb 09, 2022 | 11.85 | 13.06 | 11.85 | 12.71 | 633,123 | +1.02(+8.73%) |
Feb 08, 2022 | 11.01 | 11.85 | 10.75 | 11.69 | 413,269 | +0.60(+5.41%) |
Feb 07, 2022 | 10.69 | 11.38 | 10.60 | 11.09 | 409,106 | +0.49(+4.62%) |
Feb 04, 2022 | 10.42 | 11.19 | 10.33 | 10.60 | 425,592 | +0.13(+1.24%) |
Feb 03, 2022 | 10.18 | 10.67 | 10.47 | 710,261 | +0.00(+0.00%) | |
Feb 02, 2022 | 11.19 | 11.48 | 10.35 | 10.47 | 510,920 | -0.64(-5.76%) |
Feb 01, 2022 | 10.91 | 11.21 | 10.52 | 11.11 | 544,716 | +0.38(+3.54%) |
Jan 31, 2022 | 10.63 | 10.73 | 943,195 | +0.42(+4.07%) | ||
Jan 28, 2022 | 10.04 | 10.40 | 9.710 | 10.31 | 428,436 | +0.24(+2.38%) |
Jan 27, 2022 | 10.38 | 10.69 | 9.920 | 10.07 | 443,781 | -0.20(-1.95%) |
Jan 26, 2022 | 10.83 | 11.03 | 10.16 | 10.27 | 421,343 | -0.37(-3.48%) |
Jan 25, 2022 | 10.44 | 11.03 | 10.33 | 10.64 | 327,697 | -0.04(-0.37%) |
Jan 24, 2022 | 9.337 | 10.82 | 9.337 | 10.68 | 607,183 | +0.42(+4.09%) |
Jan 21, 2022 | 10.64 | 11.15 | 10.13 | 10.26 | 567,721 | -0.48(-4.47%) |
Jan 20, 2022 | 11.48 | 11.75 | 10.58 | 10.74 | 1,322,046 | -0.59(-5.21%) |
Jan 19, 2022 | 10.52 | 11.72 | 10.52 | 11.33 | 958,757 | +0.46(+4.23%) |
Jan 18, 2022 | 11.21 | 11.80 | 10.80 | 10.87 | 575,083 | -0.74(-6.37%) |
Jan 14, 2022 | 11.61 | 0 | -0.02(-0.17%) | |||
Jan 13, 2022 | 13.13 | 13.13 | 11.56 | 11.63 | 637,680 | -1.22(-9.49%) |
Jan 12, 2022 | 13.26 | 13.48 | 12.68 | 12.85 | 371,151 | -0.10(-0.77%) |
Jan 11, 2022 | 12.66 | 13.00 | 12.40 | 12.95 | 685,722 | +0.31(+2.45%) |
Jan 10, 2022 | 12.87 | 12.89 | 12.20 | 12.64 | 537,100 | -0.37(-2.84%) |
Jan 07, 2022 | 12.93 | 13.26 | 12.61 | 13.01 | 465,843 | +0.19(+1.48%) |
Jan 06, 2022 | 13.17 | 13.84 | 12.57 | 12.82 | 553,050 | -0.58(-4.33%) |
Jan 05, 2022 | 14.52 | 14.56 | 13.37 | 13.40 | 419,801 | -1.09(-7.52%) |
Jan 04, 2022 | 15.43 | 15.85 | 14.29 | 14.49 | 365,151 | -0.83(-5.42%) |
Jan 03, 2022 | 15.14 | 15.66 | 14.75 | 15.32 | 241,282 | +0.23(+1.52%) |
Dec 31, 2021 | 14.99 | 15.63 | 14.89 | 15.09 | 299,467 | +0.20(+1.34%) |
Dec 30, 2021 | 14.53 | 15.53 | 14.53 | 14.89 | 280,646 | +0.30(+2.06%) |
Dec 29, 2021 | 15.13 | 15.19 | 14.17 | 14.59 | 473,586 | -0.71(-4.64%) |
Dec 28, 2021 | 15.51 | 16.34 | 15.11 | 15.30 | 398,887 | -0.31(-1.99%) |
Dec 27, 2021 | 16.25 | 16.77 | 15.35 | 15.61 | 408,491 | -0.56(-3.46%) |
Dec 23, 2021 | 15.46 | 16.79 | 15.25 | 16.17 | 527,656 | +0.53(+3.39%) |
Dec 22, 2021 | 16.00 | 16.25 | 15.26 | 15.64 | 240,106 | -0.17(-1.08%) |
Dec 21, 2021 | 15.34 | 15.91 | 15.15 | 15.81 | 474,064 | +0.65(+4.29%) |
Dec 20, 2021 | 15.16 | 15.68 | 14.55 | 15.16 | 457,482 | -0.64(-4.05%) |
Dec 17, 2021 | 15.64 | 16.44 | 15.09 | 15.80 | 1,177,590 | -0.04(-0.25%) |
Dec 16, 2021 | 17.30 | 17.30 | 15.50 | 15.84 | 389,007 | -1.05(-6.22%) |
Dec 15, 2021 | 16.47 | 16.91 | 15.70 | 16.89 | 336,922 | +0.38(+2.30%) |
Dec 14, 2021 | 16.64 | 17.03 | 15.90 | 16.51 | 456,033 | -0.55(-3.22%) |
Dec 13, 2021 | 17.50 | 18.27 | 16.58 | 17.06 | 313,983 | -0.38(-2.18%) |
Dec 10, 2021 | 17.97 | 18.48 | 17.40 | 17.44 | 175,666 | -0.40(-2.24%) |
Dec 09, 2021 | 18.90 | 19.14 | 17.75 | 17.84 | 150,989 | -0.92(-4.90%) |
Dec 08, 2021 | 19.04 | 19.32 | 17.92 | 18.76 | 197,898 | -0.02(-0.11%) |
Dec 07, 2021 | 17.05 | 19.26 | 16.95 | 18.78 | 270,205 | +1.86(+10.99%) |
Dec 06, 2021 | 16.74 | 17.14 | 16.27 | 16.92 | 473,914 | -0.15(-0.88%) |
Dec 03, 2021 | 17.91 | 18.04 | 16.72 | 17.07 | 370,776 | -0.94(-5.22%) |
Dec 02, 2021 | 16.94 | 18.17 | 16.16 | 18.01 | 458,756 | +1.08(+6.38%) |
Dec 01, 2021 | 19.61 | 19.61 | 16.93 | 16.93 | 503,157 | -1.66(-8.93%) |
Nov 30, 2021 | 18.05 | 18.91 | 17.09 | 18.59 | 974,845 | +1.54(+9.03%) |
Nov 29, 2021 | 18.10 | 18.90 | 16.93 | 17.05 | 318,222 | -0.63(-3.56%) |
Nov 26, 2021 | 17.50 | 18.60 | 17.20 | 17.68 | 200,834 | +0.00(+0.00%) |
Nov 24, 2021 | 17.50 | 17.94 | 16.99 | 17.68 | 377,908 | +0.08(+0.45%) |
Nov 23, 2021 | 18.62 | 18.85 | 17.13 | 17.60 | 570,898 | -1.26(-6.68%) |
Nov 22, 2021 | 21.90 | 21.90 | 18.81 | 18.86 | 498,456 | -2.42(-11.37%) |
Nov 19, 2021 | 20.56 | 21.90 | 20.56 | 21.28 | 258,396 | +0.62(+3.00%) |
Nov 18, 2021 | 22.18 | 20.76 | 20.26 | 20.66 | 423,524 | -1.59(-7.15%) |
Nov 17, 2021 | 21.38 | 22.65 | 21.18 | 22.25 | 254,443 | +0.72(+3.34%) |
Nov 16, 2021 | 21.61 | 21.93 | 20.72 | 21.53 | 270,834 | -0.20(-0.92%) |
Nov 15, 2021 | 22.45 | 23.44 | 21.15 | 21.73 | 295,696 | +0.03(+0.14%) |
Nov 12, 2021 | 20.66 | 21.82 | 20.50 | 21.70 | 412,585 | +1.18(+5.75%) |
Nov 11, 2021 | 20.88 | 21.17 | 20.41 | 20.52 | 298,276 | -0.23(-1.11%) |
Nov 10, 2021 | 21.25 | 20.75 | 229,403 | -0.41(-1.94%) | ||
Nov 09, 2021 | 21.81 | 22.35 | 20.78 | 21.16 | 330,700 | -0.65(-2.98%) |
Nov 08, 2021 | 22.40 | 22.77 | 20.90 | 21.81 | 336,058 | -0.63(-2.81%) |
Nov 05, 2021 | 23.20 | 23.40 | 22.08 | 22.44 | 212,203 | -0.82(-3.53%) |
Nov 04, 2021 | 22.60 | 23.52 | 22.56 | 23.26 | 312,160 | +0.37(+1.62%) |
Nov 03, 2021 | 22.46 | 23.79 | 22.39 | 22.89 | 303,556 | +0.59(+2.65%) |
Nov 02, 2021 | 22.27 | 22.43 | 21.65 | 22.30 | 302,275 | +0.11(+0.50%) |
Nov 01, 2021 | 22.01 | 23.19 | 22.78 | 22.19 | 334,842 | +0.08(+0.36%) |
Oct 29, 2021 | 21.93 | 22.65 | 21.29 | 22.11 | 290,898 | +0.00(+0.00%) |
Oct 28, 2021 | 22.58 | 23.34 | 21.97 | 22.11 | 221,969 | -0.68(-2.98%) |
Oct 27, 2021 | 23.20 | 23.47 | 21.95 | 22.79 | 216,092 | -0.36(-1.56%) |
Oct 26, 2021 | 21.92 | 24.00 | 23.15 | 404,384 | +1.21(+5.52%) | |
Oct 25, 2021 | 20.70 | 22.00 | 20.32 | 21.94 | 215,602 | +1.24(+5.99%) |
Oct 22, 2021 | 20.38 | 20.81 | 19.60 | 20.70 | 260,743 | +0.52(+2.58%) |
Oct 21, 2021 | 19.91 | 20.38 | 19.60 | 20.18 | 349,728 | +0.40(+2.02%) |
Oct 20, 2021 | 20.02 | 20.40 | 19.40 | 19.78 | 374,585 | -0.19(-0.95%) |
Oct 19, 2021 | 20.46 | 20.91 | 19.59 | 19.97 | 425,326 | -0.06(-0.30%) |
Oct 18, 2021 | 21.00 | 21.06 | 19.89 | 20.03 | 404,441 | -0.81(-3.89%) |
Oct 15, 2021 | 22.94 | 22.94 | 20.80 | 20.84 | 409,825 | -1.75(-7.75%) |
Oct 14, 2021 | 21.75 | 23.17 | 21.33 | 22.59 | 415,150 | +1.81(+8.71%) |
Oct 13, 2021 | 20.58 | 21.30 | 20.24 | 20.78 | 463,506 | +0.25(+1.22%) |
Oct 12, 2021 | 19.61 | 20.64 | 19.52 | 20.53 | 524,392 | +1.20(+6.21%) |
Oct 11, 2021 | 19.21 | 19.50 | 18.18 | 19.33 | 495,198 | +0.17(+0.89%) |
Oct 08, 2021 | 22.18 | 22.79 | 18.91 | 19.16 | 1,208,267 | -3.44(-15.22%) |
Oct 07, 2021 | 23.11 | 23.95 | 22.30 | 22.60 | 443,730 | -0.51(-2.21%) |
Oct 06, 2021 | 22.23 | 23.50 | 21.88 | 23.11 | 485,551 | +0.66(+2.94%) |
Oct 05, 2021 | 22.25 | 22.69 | 21.73 | 22.45 | 423,103 | +0.33(+1.49%) |
Oct 04, 2021 | 22.00 | 22.66 | 21.77 | 22.12 | 444,652 | -0.19(-0.85%) |
Oct 01, 2021 | 23.26 | 23.42 | 21.40 | 22.31 | 694,774 | -1.56(-6.54%) |
Sep 30, 2021 | 23.62 | 24.15 | 23.05 | 23.87 | 387,214 | +0.07(+0.29%) |
Sep 29, 2021 | 23.96 | 25.46 | 23.00 | 23.80 | 655,174 | -0.26(-1.08%) |
Sep 28, 2021 | 23.57 | 24.43 | 22.88 | 24.06 | 659,072 | +0.03(+0.12%) |
Sep 27, 2021 | 24.00 | 24.50 | 23.04 | 24.03 | 379,040 | -0.21(-0.87%) |
Sep 24, 2021 | 26.04 | 26.13 | 24.13 | 24.24 | 655,945 | -2.25(-8.49%) |
Sep 23, 2021 | 24.50 | 26.63 | 24.04 | 26.49 | 445,400 | +2.20(+9.06%) |
Sep 22, 2021 | 24.37 | 24.83 | 22.67 | 24.29 | 571,584 | -0.05(-0.21%) |
Sep 21, 2021 | 23.90 | 25.60 | 23.05 | 24.34 | 1,156,307 | +0.82(+3.49%) |
Sep 20, 2021 | 23.89 | 24.22 | 22.50 | 23.52 | 938,153 | -1.05(-4.27%) |
Sep 17, 2021 | 27.50 | 27.95 | 24.20 | 24.57 | 4,022,853 | -3.15(-11.36%) |
Sep 16, 2021 | 27.50 | 27.97 | 27.10 | 27.72 | 553,473 | +0.09(+0.33%) |
Sep 15, 2021 | 28.75 | 29.38 | 27.25 | 27.63 | 874,026 | -1.50(-5.15%) |
Sep 14, 2021 | 27.66 | 29.94 | 27.62 | 29.13 | 746,843 | +1.51(+5.47%) |
Sep 13, 2021 | 29.00 | 29.14 | 27.08 | 27.62 | 654,974 | -1.23(-4.26%) |
Sep 10, 2021 | 29.00 | 29.95 | 28.30 | 28.85 | 538,610 | +0.00(+0.00%) |
Sep 09, 2021 | 28.32 | 29.53 | 28.28 | 28.85 | 669,872 | +0.53(+1.87%) |
Sep 08, 2021 | 30.89 | 31.00 | 27.80 | 28.32 | 1,016,389 | -1.97(-6.50%) |
Sep 07, 2021 | 31.83 | 32.65 | 29.52 | 30.29 | 1,690,751 | +0.31(+1.03%) |
Sep 03, 2021 | 28.79 | 30.06 | 27.96 | 29.98 | 801,590 | +1.49(+5.23%) |
Sep 02, 2021 | 26.68 | 29.14 | 26.68 | 28.49 | 668,578 | +1.51(+5.60%) |
Sep 01, 2021 | 26.75 | 28.32 | 26.70 | 26.98 | 714,001 | -0.22(-0.81%) |
Aug 31, 2021 | 24.76 | 27.30 | 24.76 | 27.20 | 648,412 | +2.62(+10.66%) |
Aug 30, 2021 | 26.97 | 27.20 | 24.47 | 24.58 | 952,609 | -2.40(-8.90%) |
Aug 27, 2021 | 26.77 | 27.64 | 25.40 | 26.98 | 797,229 | -0.05(-0.18%) |
Aug 26, 2021 | 28.50 | 28.75 | 26.70 | 27.03 | 553,491 | -1.46(-5.12%) |
Aug 25, 2021 | 28.06 | 29.00 | 27.09 | 28.49 | 590,518 | +0.62(+2.22%) |
Aug 24, 2021 | 29.35 | 29.61 | 26.75 | 27.87 | 851,448 | -1.37(-4.69%) |
Aug 23, 2021 | 27.00 | 29.95 | 26.32 | 29.24 | 1,357,305 | +3.15(+12.07%) |
Aug 20, 2021 | 26.02 | 26.80 | 25.61 | 26.09 | 845,824 | +0.67(+2.64%) |
Aug 19, 2021 | 26.34 | 27.37 | 25.36 | 25.42 | 518,039 | -1.62(-5.99%) |
Aug 18, 2021 | 25.14 | 27.75 | 24.50 | 27.04 | 734,779 | +2.74(+11.28%) |
Aug 17, 2021 | 26.19 | 28.47 | 23.80 | 24.30 | 761,836 | -2.18(-8.23%) |
Aug 16, 2021 | 24.35 | 27.16 | 23.34 | 26.48 | 589,462 | +2.25(+9.29%) |
Aug 13, 2021 | 23.05 | 24.84 | 23.23 | 24.23 | 580,237 | +1.00(+4.30%) |
Aug 12, 2021 | 25.45 | 27.00 | 22.80 | 23.23 | 918,144 | -2.14(-8.44%) |
Aug 11, 2021 | 28.20 | 28.49 | 24.87 | 25.37 | 1,073,901 | -2.63(-9.39%) |
Aug 10, 2021 | 26.33 | 29.00 | 26.33 | 28.00 | 1,421,744 | +1.87(+7.16%) |
Aug 09, 2021 | 23.38 | 26.45 | 23.38 | 26.13 | 1,187,915 | +3.74(+16.70%) |
Aug 06, 2021 | 22.75 | 25.99 | 21.92 | 22.39 | 1,247,265 | +0.70(+3.23%) |
Aug 05, 2021 | 18.22 | 22.59 | 18.22 | 21.69 | 1,991,869 | +3.64(+20.17%) |
Aug 04, 2021 | 17.17 | 18.32 | 17.00 | 18.05 | 527,770 | +0.85(+4.94%) |
Aug 03, 2021 | 18.43 | 19.03 | 17.12 | 17.20 | 656,753 | -0.31(-1.77%) |
Aug 02, 2021 | 16.34 | 17.90 | 16.21 | 17.51 | 693,180 | +1.31(+8.09%) |
Jul 30, 2021 | 15.60 | 16.25 | 15.36 | 16.20 | 383,890 | +0.40(+2.53%) |
Jul 29, 2021 | 15.85 | 16.36 | 15.02 | 15.80 | 830,265 | +0.05(+0.32%) |
Jul 28, 2021 | 16.10 | 16.30 | 15.45 | 15.75 | 908,723 | -0.21(-1.32%) |
Jul 27, 2021 | 17.32 | 17.77 | 15.06 | 15.96 | 1,502,165 | -0.79(-4.72%) |
Jul 26, 2021 | 18.00 | 18.78 | 16.75 | 16.75 | 1,791,183 | +0.43(+2.63%) |